GX MSCIガバナンス・クオリティ-日本株式(2636)の株価時系列情報
GX MSCIガバナンス・クオリティ-日本株式(2636)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,285 | 3,305 | 3,255 | 3,280 | 140 |
| 2024/07/25 | 3,345 | 3,345 | 3,285 | 3,290 | 2,796 |
| 2024/07/24 | 3,425 | 3,445 | 3,410 | 3,415 | 769 |
| 2024/07/23 | 3,475 | 3,475 | 3,440 | 3,440 | 43 |
| 2024/07/22 | 3,515 | 3,515 | 3,445 | 3,445 | 24 |
| 2024/07/19 | 3,490 | 3,515 | 3,485 | 3,495 | 164 |
| 2024/07/18 | 3,530 | 3,540 | 3,490 | 3,520 | 395 |
| 2024/07/17 | 3,630 | 3,630 | 3,600 | 3,600 | 15 |
| 2024/07/16 | 3,615 | 3,615 | 3,605 | 3,610 | 35 |
| 2024/07/12 | 3,595 | 3,620 | 3,590 | 3,590 | 160 |
| 2024/07/11 | 3,690 | 3,690 | 3,660 | 3,665 | 108,413 |
| 2024/07/10 | 3,600 | 3,635 | 3,600 | 3,635 | 50,107 |
| 2024/07/09 | 3,560 | 3,625 | 3,560 | 3,620 | 56,311 |
| 2024/07/08 | 3,535 | 3,565 | 3,535 | 3,550 | 59 |
| 2024/07/05 | 3,570 | 3,570 | 3,545 | 3,545 | 308 |
| 2024/07/04 | 3,560 | 3,570 | 3,540 | 3,570 | 59 |
| 2024/07/03 | 3,505 | 3,535 | 3,505 | 3,525 | 44 |
| 2024/07/02 | 3,470 | 3,505 | 3,465 | 3,500 | 956 |
| 2024/07/01 | 3,485 | 3,485 | 3,455 | 3,465 | 4,122 |
| 2024/06/28 | 3,460 | 3,465 | 3,460 | 3,465 | 28 |
| 2024/06/27 | 3,450 | 3,450 | 3,425 | 3,435 | 27 |
| 2024/06/26 | 3,425 | 3,450 | 3,420 | 3,445 | 373 |
| 2024/06/25 | 3,390 | 3,405 | 3,380 | 3,395 | 31 |
| 2024/06/24 | 3,360 | 3,375 | 3,345 | 3,375 | 48 |
| 2024/06/21 | 3,370 | 3,370 | 3,345 | 3,345 | 33 |
| 2024/06/20 | 3,340 | 3,345 | 3,315 | 3,345 | 71 |
| 2024/06/18 | 3,335 | 3,335 | 3,325 | 3,325 | 23 |
| 2024/06/17 | 3,350 | 3,350 | 3,305 | 3,305 | 98 |
| 2024/06/14 | 3,360 | 3,385 | 3,340 | 3,370 | 459 |
| 2024/06/13 | 3,415 | 3,415 | 3,375 | 3,375 | 72 |
| 2024/06/12 | 3,390 | 3,390 | 3,370 | 3,380 | 83 |
| 2024/06/11 | 3,405 | 3,425 | 3,405 | 3,410 | 64 |
| 2024/06/10 | 3,385 | 3,395 | 3,385 | 3,395 | 28 |
| 2024/06/07 | 3,365 | 3,375 | 3,360 | 3,360 | 16 |
| 2024/06/06 | 3,405 | 3,405 | 3,380 | 3,385 | 63 |
| 2024/06/05 | 3,355 | 3,365 | 3,350 | 3,350 | 78 |
| 2024/06/04 | 3,405 | 3,405 | 3,405 | 3,405 | 258 |
| 2024/06/03 | 3,400 | 3,405 | 3,395 | 3,405 | 477 |
| 2024/05/31 | 3,340 | 3,365 | 3,330 | 3,365 | 113 |
| 2024/05/30 | 3,330 | 3,330 | 3,290 | 3,330 | 2,605 |
| 2024/05/29 | 3,400 | 3,400 | 3,360 | 3,360 | 10 |
| 2024/05/28 | 3,405 | 3,405 | 3,375 | 3,385 | 52 |
| 2024/05/27 | 3,385 | 3,385 | 3,375 | 3,375 | 316 |
| 2024/05/24 | 3,360 | 3,390 | 3,360 | 3,380 | 17 |
| 2024/05/23 | 3,380 | 3,400 | 3,370 | 3,400 | 52 |
| 2024/05/22 | 3,370 | 3,375 | 3,360 | 3,360 | 241 |
| 2024/05/21 | 3,405 | 3,415 | 3,390 | 3,390 | 112 |
| 2024/05/20 | 3,370 | 3,415 | 3,370 | 3,395 | 935 |
| 2024/05/17 | 3,375 | 3,375 | 3,355 | 3,375 | 240 |
| 2024/05/16 | 3,360 | 3,380 | 3,345 | 3,380 | 789 |
| 2024/05/15 | 3,330 | 3,350 | 3,325 | 3,325 | 2,043 |
| 2024/05/14 | 3,305 | 3,330 | 3,295 | 3,295 | 431 |
| 2024/05/13 | 3,290 | 3,310 | 3,290 | 3,305 | 504 |
| 2024/05/10 | 3,275 | 3,320 | 3,275 | 3,300 | 278 |
| 2024/05/09 | 3,285 | 3,300 | 3,285 | 3,285 | 1,956 |
| 2024/05/08 | 3,330 | 3,330 | 3,280 | 3,280 | 244 |
| 2024/05/07 | 3,345 | 3,350 | 3,320 | 3,330 | 72 |
| 2024/05/02 | 3,300 | 3,300 | 3,290 | 3,300 | 239 |
| 2024/05/01 | 3,300 | 3,305 | 3,280 | 3,305 | 237 |
| 2024/04/30 | 3,275 | 3,310 | 3,265 | 3,300 | 334 |
| 2024/04/26 | 3,215 | 3,215 | 3,195 | 3,205 | 181 |
| 2024/04/25 | 3,220 | 3,225 | 3,200 | 3,200 | 171 |
| 2024/04/24 | 3,220 | 3,260 | 3,220 | 3,250 | 199 |
| 2024/04/23 | 3,195 | 3,200 | 3,165 | 3,175 | 2,236 |
| 2024/04/22 | 3,140 | 3,175 | 3,140 | 3,155 | 239 |
| 2024/04/19 | 3,190 | 3,190 | 3,115 | 3,145 | 200 |
| 2024/04/18 | 3,205 | 3,240 | 3,200 | 3,240 | 1,342 |
| 2024/04/17 | 3,265 | 3,265 | 3,230 | 3,230 | 151 |
| 2024/04/16 | 3,270 | 3,270 | 3,245 | 3,255 | 584 |
| 2024/04/15 | 3,305 | 3,305 | 3,280 | 3,295 | 643 |
| 2024/04/12 | 3,340 | 3,340 | 3,320 | 3,325 | 187 |
| 2024/04/11 | 3,285 | 3,305 | 3,285 | 3,305 | 43 |
| 2024/04/10 | 3,325 | 3,325 | 3,315 | 3,315 | 18 |
| 2024/04/09 | 3,320 | 3,330 | 3,310 | 3,330 | 113 |
| 2024/04/08 | 3,305 | 3,305 | 3,295 | 3,295 | 86 |
| 2024/04/05 | 3,305 | 3,305 | 3,260 | 3,280 | 1,323 |
| 2024/04/04 | 3,360 | 3,360 | 3,335 | 3,350 | 48 |
| 2024/04/03 | 3,310 | 3,315 | 3,295 | 3,295 | 20 |
| 2024/04/02 | 3,350 | 3,350 | 3,325 | 3,325 | 97 |
| 2024/04/01 | 3,395 | 3,395 | 3,320 | 3,340 | 469 |
| 2024/03/29 | 3,380 | 3,380 | 3,360 | 3,365 | 978 |
| 2024/03/28 | 3,390 | 3,390 | 3,355 | 3,355 | 566 |
| 2024/03/27 | 3,425 | 3,425 | 3,370 | 3,395 | 250 |
| 2024/03/26 | 3,365 | 3,370 | 3,350 | 3,360 | 4,985 |
| 2024/03/25 | 3,380 | 3,390 | 3,360 | 3,360 | 410 |
| 2024/03/22 | 3,405 | 3,405 | 3,385 | 3,400 | 347 |
| 2024/03/21 | 3,400 | 3,400 | 3,380 | 3,395 | 228 |
| 2024/03/19 | 3,320 | 3,345 | 3,305 | 3,345 | 1,067 |
| 2024/03/18 | 3,205 | 3,320 | 3,205 | 3,320 | 2,043 |
| 2024/03/15 | 3,255 | 3,255 | 3,240 | 3,240 | 56 |
| 2024/03/14 | 3,245 | 3,250 | 3,215 | 3,250 | 104 |
| 2024/03/13 | 3,295 | 3,295 | 3,225 | 3,245 | 102 |
| 2024/03/12 | 3,210 | 3,240 | 3,210 | 3,240 | 275 |
| 2024/03/11 | 3,280 | 3,280 | 3,230 | 3,250 | 610 |
| 2024/03/08 | 3,325 | 3,350 | 3,320 | 3,330 | 217 |
| 2024/03/07 | 3,370 | 3,375 | 3,320 | 3,320 | 154 |
| 2024/03/06 | 3,350 | 3,360 | 3,340 | 3,355 | 208 |
| 2024/03/05 | 3,350 | 3,365 | 3,330 | 3,365 | 5,060 |
| 2024/03/04 | 3,475 | 3,475 | 3,350 | 3,350 | 4,334 |
| 2024/03/01 | 3,295 | 3,335 | 3,290 | 3,335 | 291 |
| 2024/02/29 | 3,280 | 3,280 | 3,255 | 3,280 | 249 |
| 2024/02/28 | 3,285 | 3,285 | 3,270 | 3,280 | 102 |
| 2024/02/27 | 3,295 | 3,300 | 3,275 | 3,280 | 320 |
| 2024/02/26 | 3,280 | 3,295 | 3,275 | 3,285 | 154 |
| 2024/02/22 | 3,245 | 3,270 | 3,240 | 3,270 | 356 |
| 2024/02/21 | 3,205 | 3,215 | 3,200 | 3,215 | 1,672 |
| 2024/02/20 | 3,235 | 3,235 | 3,215 | 3,225 | 31 |
| 2024/02/19 | 3,225 | 3,230 | 3,220 | 3,230 | 80 |
| 2024/02/16 | 3,260 | 3,260 | 3,225 | 3,240 | 133 |
| 2024/02/15 | 3,265 | 3,290 | 3,200 | 3,210 | 209 |
| 2024/02/14 | 3,190 | 3,195 | 3,175 | 3,195 | 64 |
| 2024/02/13 | 3,190 | 3,220 | 3,180 | 3,215 | 138 |
| 2024/02/09 | 3,140 | 3,160 | 3,140 | 3,140 | 359 |
| 2024/02/08 | 3,120 | 3,140 | 3,105 | 3,140 | 392 |
| 2024/02/07 | 3,095 | 3,100 | 3,080 | 3,090 | 269 |
| 2024/02/06 | 3,105 | 3,120 | 3,100 | 3,100 | 474 |
| 2024/02/05 | 3,165 | 3,165 | 3,130 | 3,135 | 2,041 |
| 2024/02/02 | 3,145 | 3,145 | 3,120 | 3,130 | 575 |
| 2024/02/01 | 3,100 | 3,130 | 3,100 | 3,105 | 492 |
| 2024/01/31 | 3,120 | 3,140 | 3,095 | 3,140 | 245 |
| 2024/01/30 | 3,145 | 3,145 | 3,115 | 3,120 | 80 |
| 2024/01/29 | 3,100 | 3,110 | 3,085 | 3,100 | 61 |
| 2024/01/26 | 3,110 | 3,110 | 3,075 | 3,075 | 172 |
| 2024/01/25 | 3,120 | 3,125 | 3,100 | 3,125 | 281 |
| 2024/01/24 | 3,150 | 3,150 | 3,115 | 3,120 | 204 |
| 2024/01/23 | 3,165 | 3,190 | 3,150 | 3,160 | 71 |
| 2024/01/22 | 3,115 | 3,150 | 3,115 | 3,150 | 137 |
| 2024/01/19 | 3,125 | 3,125 | 3,100 | 3,105 | 129 |
| 2024/01/18 | 3,065 | 3,075 | 3,060 | 3,060 | 169 |
| 2024/01/17 | 3,110 | 3,130 | 3,080 | 3,080 | 258 |
| 2024/01/16 | 3,145 | 3,145 | 3,085 | 3,085 | 263 |
| 2024/01/15 | 3,105 | 3,125 | 3,080 | 3,120 | 219 |
| 2024/01/12 | 3,100 | 3,100 | 3,070 | 3,080 | 983 |
| 2024/01/11 | 3,045 | 3,060 | 3,030 | 3,060 | 253 |
| 2024/01/10 | 2,962 | 3,000 | 2,948 | 2,999 | 737 |
| 2024/01/09 | 3,005 | 3,005 | 2,937 | 2,946 | 489 |
| 2024/01/05 | 2,910 | 2,913 | 2,900 | 2,902 | 635 |
| 2024/01/04 | 2,891 | 2,903 | 2,868 | 2,903 | 188 |
| 2023/12/29 | 2,921 | 2,925 | 2,904 | 2,904 | 163 |
| 2023/12/28 | 2,902 | 2,910 | 2,902 | 2,910 | 220 |
| 2023/12/27 | 2,898 | 2,922 | 2,898 | 2,922 | 255 |
| 2023/12/26 | 2,886 | 2,887 | 2,879 | 2,879 | 217 |
| 2023/12/25 | 2,905 | 2,905 | 2,887 | 2,887 | 215 |
| 2023/12/22 | 2,884 | 2,886 | 2,876 | 2,876 | 127 |
| 2023/12/21 | 2,869 | 2,870 | 2,866 | 2,869 | 233 |
| 2023/12/20 | 2,892 | 2,911 | 2,892 | 2,907 | 1,104 |
| 2023/12/19 | 2,851 | 2,873 | 2,842 | 2,873 | 4,074 |
| 2023/12/18 | 2,850 | 2,850 | 2,830 | 2,836 | 146 |
| 2023/12/15 | 2,845 | 2,873 | 2,845 | 2,862 | 585 |
| 2023/12/14 | 2,878 | 2,878 | 2,833 | 2,833 | 147 |
| 2023/12/13 | 2,867 | 2,868 | 2,861 | 2,862 | 173 |
| 2023/12/12 | 2,871 | 2,871 | 2,853 | 2,853 | 55 |
| 2023/12/11 | 2,835 | 2,854 | 2,835 | 2,841 | 2,536 |
| 2023/12/08 | 2,870 | 2,870 | 2,800 | 2,802 | 438 |
| 2023/12/07 | 2,876 | 2,876 | 2,845 | 2,845 | 42 |
| 2023/12/06 | 2,834 | 2,889 | 2,834 | 2,889 | 179 |
| 2023/12/05 | 2,862 | 2,862 | 2,830 | 2,834 | 79 |
| 2023/12/04 | 2,879 | 2,879 | 2,850 | 2,871 | 466 |
| 2023/12/01 | 2,898 | 2,898 | 2,881 | 2,888 | 28 |
| 2023/11/30 | 2,872 | 2,875 | 2,862 | 2,875 | 169 |
| 2023/11/29 | 2,869 | 2,879 | 2,869 | 2,873 | 736 |
| 2023/11/28 | 2,898 | 2,898 | 2,869 | 2,879 | 170 |
| 2023/11/27 | 2,912 | 2,912 | 2,882 | 2,886 | 429 |
| 2023/11/24 | 2,915 | 2,915 | 2,900 | 2,900 | 291 |
| 2023/11/22 | 2,873 | 2,890 | 2,873 | 2,886 | 115 |
| 2023/11/21 | 2,878 | 2,878 | 2,863 | 2,876 | 96 |
| 2023/11/20 | 2,901 | 2,901 | 2,866 | 2,866 | 138 |
| 2023/11/17 | 2,864 | 2,884 | 2,859 | 2,884 | 89 |
| 2023/11/16 | 2,865 | 2,874 | 2,851 | 2,867 | 1,598 |
| 2023/11/15 | 2,850 | 2,865 | 2,837 | 2,865 | 502 |
| 2023/11/14 | 2,817 | 2,817 | 2,797 | 2,800 | 70 |
| 2023/11/13 | 2,819 | 2,819 | 2,787 | 2,787 | 440 |
| 2023/11/10 | 2,789 | 2,796 | 2,768 | 2,796 | 371 |
| 2023/11/09 | 2,788 | 2,804 | 2,772 | 2,804 | 1,175 |
| 2023/11/08 | 2,785 | 2,785 | 2,760 | 2,771 | 212 |
| 2023/11/07 | 2,799 | 2,799 | 2,764 | 2,764 | 277 |
| 2023/11/06 | 2,789 | 2,805 | 2,787 | 2,805 | 1,482 |
| 2023/11/02 | 2,800 | 2,800 | 2,733 | 2,739 | 647 |
| 2023/11/01 | 2,697 | 2,711 | 2,697 | 2,703 | 153 |
| 2023/10/31 | 2,644 | 2,652 | 2,618 | 2,647 | 2,078 |
| 2023/10/30 | 2,621 | 2,630 | 2,615 | 2,616 | 309 |
| 2023/10/27 | 2,627 | 2,646 | 2,617 | 2,635 | 777 |
| 2023/10/26 | 2,612 | 2,626 | 2,600 | 2,601 | 367 |
| 2023/10/25 | 2,664 | 2,665 | 2,655 | 2,656 | 139 |
| 2023/10/24 | 2,650 | 2,650 | 2,595 | 2,639 | 4,175 |
| 2023/10/23 | 2,660 | 2,660 | 2,635 | 2,637 | 271 |
| 2023/10/20 | 2,647 | 2,668 | 2,643 | 2,666 | 258 |
| 2023/10/19 | 2,683 | 2,689 | 2,670 | 2,674 | 358 |
| 2023/10/18 | 2,724 | 2,724 | 2,706 | 2,720 | 63 |
| 2023/10/17 | 2,721 | 2,737 | 2,710 | 2,713 | 92 |
| 2023/10/16 | 2,719 | 2,719 | 2,686 | 2,686 | 634 |
| 2023/10/13 | 2,762 | 2,762 | 2,734 | 2,734 | 587 |
| 2023/10/12 | 2,750 | 2,771 | 2,743 | 2,771 | 717 |
| 2023/10/11 | 2,729 | 2,730 | 2,717 | 2,726 | 74 |
| 2023/10/10 | 2,701 | 2,725 | 2,701 | 2,722 | 259 |
| 2023/10/06 | 2,683 | 2,683 | 2,668 | 2,669 | 169 |
| 2023/10/05 | 2,651 | 2,677 | 2,638 | 2,670 | 211 |
| 2023/10/04 | 2,648 | 2,648 | 2,633 | 2,633 | 1,470 |
| 2023/10/03 | 2,707 | 2,707 | 2,671 | 2,672 | 886 |
| 2023/10/02 | 2,747 | 2,755 | 2,712 | 2,712 | 452 |